iSh MSCI USA VF Shs  $64.02

up +0.13


29/7/2014 04:00 PM  |  NYSEARCA : VLUE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
7/29/201464.0264.0264.0264.025,164
7/28/201464.1264.1263.6463.891,696
7/25/201463.9864.0163.9864.00619
7/24/201464.2864.3364.2864.332,162
7/23/201464.2264.2864.0764.28965
7/22/201464.2364.2364.1064.1014,425
7/21/201463.8163.8563.5563.85969
7/18/201463.6463.9563.5963.951,962
7/17/201463.6563.6563.6563.651,030
7/16/201463.9764.0263.9764.0222,359
7/15/201463.8663.8663.8663.86490
7/14/201463.4663.4663.4663.460
7/11/201463.4663.4663.4663.461,917
7/10/201463.2563.4463.2563.44699
7/9/201463.6463.8263.4963.7113,427
7/8/201463.5863.5863.4263.457,179
7/7/201464.0364.0363.6863.775,585
7/3/201464.0464.1263.9164.0013,370
7/2/201463.7063.7163.6563.6537,530
7/1/201463.3363.7563.3363.65668
6/30/201463.2963.3063.2963.30561
6/27/201462.9763.2162.8963.0885,898
6/26/201463.4063.4062.8862.883,885
6/25/201463.0363.2563.0363.2356,249
6/24/201463.8163.9663.3763.384,296
6/20/201463.7863.8163.7663.818,573
6/19/201463.5863.6163.4463.614,247
6/18/201463.0863.5863.0163.5811,379
6/17/201463.0263.0963.0063.097,003
6/16/201462.8562.9462.6862.892,243
6/13/201462.8962.9262.7362.7581,984
6/12/201462.9562.9962.8662.862,273
6/11/201463.0563.0563.0563.05198
6/10/201463.2863.3063.2663.281,985
6/9/201463.3363.3363.2563.25531
6/6/201463.1563.2163.1463.182,061
6/5/201462.5962.5962.5862.59515
6/4/201462.2762.5062.2562.504,859
6/3/201462.3262.3262.3262.320
6/2/201462.3262.3262.2662.321,668
5/30/201461.9861.9861.9861.980
5/29/201461.9661.9861.9361.983,463
5/28/201461.8261.8261.8261.82468
5/27/201461.8661.8661.7661.772,959
5/23/201461.4961.5361.4961.531,293
5/22/201461.3661.4161.3661.41666
5/21/201461.0961.1061.0861.104,233
5/20/201461.0161.0260.5860.7338,286
5/19/201460.9161.1360.9161.132,129
5/16/201460.6060.6060.6060.600
5/15/201461.2561.2560.6060.60423
5/13/201461.5661.6561.5661.645,348
5/12/201461.3461.4961.3461.493,230
5/8/201461.2161.2160.8360.831,449
5/7/201460.6360.6360.6360.632
5/6/201460.6560.6560.6360.63965
5/5/201460.7660.7760.6560.661,153
5/2/201461.0561.0561.0161.021,150
5/1/201461.0961.0961.0061.00671
4/30/201460.8261.0460.8261.04896
4/29/201460.9660.9660.9660.96157
4/28/201460.7660.7660.6260.62829
4/25/201460.9160.9160.4460.441,391
4/24/201460.7460.8660.7460.86885
4/23/201460.8060.8660.8060.86983
4/22/201460.7660.9760.7660.95681
4/21/201460.6160.6160.6160.61207
4/17/201460.1760.5560.1760.54769
4/16/201459.9860.2559.9860.25829
4/15/201459.7159.7459.0459.742,286
4/14/201459.2559.4759.1059.10571
4/11/201459.1259.2559.0059.00819
4/10/201460.4760.4759.5259.521,032
4/9/201460.1260.5360.1260.531,022
4/8/201460.1060.1059.9459.94727
4/7/201460.5360.5359.9559.951,641
4/4/201461.3461.3961.3361.39794
4/3/201460.8960.8960.8960.89138
4/2/201460.8960.8960.8960.8923
4/1/201460.8560.8960.8160.89578
3/31/201460.5960.5960.5460.551,355
3/28/201460.1460.3060.1260.122,079
3/27/201459.7659.7659.6659.727,461
3/26/201460.6060.6059.9259.921,412
3/25/201460.1960.2660.1960.26776
3/24/201460.7460.7460.1560.151,253
3/21/201460.5260.5760.3760.505,128
3/20/201460.3360.3360.3360.3354
3/19/201460.3660.3660.3360.33719
3/18/201460.0960.3660.0960.361,932
3/17/201459.9059.9459.7959.792,432
3/14/201459.3859.3859.3859.38237
3/13/201460.0060.0060.0060.00166
3/12/201460.0060.0060.0060.0019
3/11/201460.4460.4560.0060.002,209
3/10/201460.3060.4160.2560.41669
3/7/201460.4660.4660.3360.461,124
3/6/201460.3860.3860.3860.38274
3/5/201460.1460.1460.1460.14290
3/4/201459.9560.2159.9560.17855
Trading Center